Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 127.51 | 127.72 | 122.14 | 125.72 | 1,714,009 | -1.57(-1.23%) |
May 30, 2024 | 128.00 | 128.36 | 126.39 | 127.29 | 553,986 | -0.41(-0.32%) |
May 29, 2024 | 127.42 | 128.70 | 126.97 | 127.70 | 708,594 | -0.65(-0.51%) |
May 28, 2024 | 127.75 | 128.94 | 127.01 | 128.35 | 692,329 | +0.60(+0.47%) |
May 24, 2024 | 125.05 | 127.93 | 124.83 | 127.75 | 661,815 | +3.57(+2.88%) |
May 23, 2024 | 125.41 | 126.75 | 123.00 | 124.18 | 893,487 | -0.64(-0.51%) |
May 22, 2024 | 126.14 | 126.37 | 124.75 | 124.81 | 693,371 | -1.54(-1.22%) |
May 21, 2024 | 125.25 | 126.58 | 124.78 | 126.35 | 660,754 | +1.05(+0.84%) |
May 20, 2024 | 123.71 | 125.51 | 123.66 | 125.30 | 702,244 | +1.73(+1.40%) |
May 17, 2024 | 122.59 | 123.70 | 121.77 | 123.58 | 605,728 | +2.00(+1.64%) |
May 16, 2024 | 121.99 | 122.37 | 120.94 | 121.58 | 559,414 | -0.19(-0.16%) |
May 15, 2024 | 121.42 | 122.02 | 120.41 | 121.77 | 679,090 | +0.21(+0.17%) |
May 14, 2024 | 119.77 | 121.63 | 119.64 | 121.56 | 614,297 | +1.55(+1.29%) |
May 13, 2024 | 119.89 | 120.73 | 119.47 | 120.01 | 521,462 | +0.14(+0.12%) |
May 10, 2024 | 118.97 | 120.38 | 118.92 | 119.88 | 568,095 | +0.98(+0.82%) |
May 09, 2024 | 119.48 | 120.25 | 118.32 | 118.90 | 842,130 | -0.59(-0.49%) |
May 08, 2024 | 120.91 | 121.35 | 118.73 | 119.48 | 703,281 | -0.82(-0.68%) |
May 07, 2024 | 122.00 | 122.64 | 120.10 | 120.30 | 936,475 | -1.47(-1.20%) |
May 06, 2024 | 120.52 | 121.80 | 120.32 | 121.77 | 762,795 | +1.89(+1.57%) |
May 03, 2024 | 119.20 | 120.13 | 116.47 | 119.89 | 1,462,429 | +0.32(+0.27%) |
May 02, 2024 | 117.38 | 120.15 | 117.20 | 119.56 | 1,680,785 | +2.89(+2.48%) |
May 01, 2024 | 115.12 | 117.70 | 114.69 | 116.67 | 1,107,310 | +1.78(+1.55%) |
Apr 30, 2024 | 116.63 | 116.92 | 114.82 | 114.89 | 915,383 | -1.61(-1.38%) |
Apr 29, 2024 | 115.48 | 117.51 | 115.14 | 116.50 | 769,239 | +0.58(+0.50%) |
Apr 26, 2024 | 117.26 | 117.44 | 115.29 | 115.92 | 718,832 | -1.19(-1.01%) |
Apr 25, 2024 | 115.18 | 117.73 | 114.61 | 117.11 | 942,895 | +1.70(+1.47%) |
Apr 24, 2024 | 114.53 | 116.10 | 114.12 | 115.41 | 668,614 | +0.95(+0.83%) |
Apr 23, 2024 | 112.90 | 115.83 | 112.20 | 114.47 | 1,043,531 | +1.57(+1.39%) |
Apr 22, 2024 | 112.25 | 113.55 | 111.63 | 112.90 | 936,537 | +1.57(+1.41%) |
Apr 19, 2024 | 110.38 | 112.14 | 110.38 | 111.33 | 1,013,569 | +0.95(+0.86%) |
Apr 18, 2024 | 110.41 | 111.53 | 108.64 | 110.38 | 962,851 | +1.37(+1.25%) |
Apr 17, 2024 | 109.28 | 113.95 | 108.32 | 109.02 | 2,495,936 | +1.84(+1.71%) |
Apr 16, 2024 | 108.97 | 109.36 | 106.59 | 107.18 | 2,255,615 | -1.77(-1.62%) |
Apr 15, 2024 | 111.76 | 111.90 | 108.39 | 108.95 | 926,242 | -1.23(-1.11%) |
Apr 12, 2024 | 111.78 | 111.90 | 109.78 | 110.17 | 787,549 | -1.77(-1.58%) |
Apr 11, 2024 | 112.88 | 112.88 | 111.61 | 111.94 | 656,603 | -1.34(-1.18%) |
Apr 10, 2024 | 111.11 | 114.25 | 111.10 | 113.28 | 944,690 | +2.40(+2.16%) |
Apr 09, 2024 | 113.62 | 113.98 | 110.43 | 110.88 | 633,132 | -3.26(-2.86%) |
Apr 08, 2024 | 113.53 | 114.36 | 112.69 | 114.15 | 488,442 | +1.70(+1.51%) |
Apr 05, 2024 | 111.45 | 113.09 | 111.33 | 112.45 | 955,417 | +1.64(+1.48%) |
Apr 04, 2024 | 115.04 | 115.19 | 110.65 | 110.81 | 922,511 | -3.72(-3.25%) |
Apr 03, 2024 | 114.69 | 116.69 | 114.03 | 114.53 | 1,121,254 | +0.29(+0.25%) |
Apr 02, 2024 | 112.30 | 114.57 | 112.21 | 114.25 | 1,093,347 | +2.42(+2.16%) |
Apr 01, 2024 | 111.49 | 112.42 | 110.70 | 111.83 | 676,628 | +0.34(+0.30%) |
Mar 28, 2024 | 111.69 | 111.64 | 111.63 | 111.49 | 658,934 | +0.28(+0.25%) |
Mar 27, 2024 | 110.32 | 111.31 | 109.81 | 111.21 | 635,608 | +1.19(+1.08%) |
Mar 26, 2024 | 109.31 | 110.20 | 109.14 | 110.02 | 520,030 | +1.12(+1.03%) |
Mar 25, 2024 | 107.90 | 109.02 | 107.61 | 108.91 | 546,630 | +0.65(+0.60%) |
Mar 22, 2024 | 109.04 | 109.33 | 107.83 | 108.26 | 703,566 | -1.48(-1.35%) |
Mar 21, 2024 | 108.81 | 110.36 | 108.76 | 109.73 | 861,069 | +1.15(+1.06%) |
Mar 20, 2024 | 106.79 | 108.60 | 106.30 | 108.59 | 1,074,515 | +1.33(+1.24%) |
Mar 19, 2024 | 107.79 | 108.14 | 107.04 | 107.26 | 711,640 | -0.47(-0.44%) |
Mar 18, 2024 | 106.97 | 108.63 | 106.91 | 107.73 | 1,022,231 | +0.50(+0.47%) |
Mar 15, 2024 | 107.16 | 108.17 | 106.78 | 107.23 | 1,823,011 | -0.39(-0.36%) |
Mar 14, 2024 | 108.65 | 108.65 | 106.75 | 107.62 | 787,275 | -0.63(-0.58%) |
Mar 13, 2024 | 108.89 | 109.34 | 107.75 | 108.25 | 621,731 | -0.64(-0.59%) |
Mar 12, 2024 | 107.89 | 109.58 | 107.47 | 108.89 | 986,580 | +1.37(+1.27%) |
Mar 11, 2024 | 107.29 | 107.85 | 106.44 | 107.52 | 1,260,597 | -0.18(-0.17%) |
Mar 08, 2024 | 109.28 | 109.55 | 107.45 | 107.70 | 1,005,783 | -1.30(-1.19%) |
Mar 07, 2024 | 109.78 | 110.36 | 108.87 | 109.00 | 839,402 | -0.79(-0.72%) |
Mar 06, 2024 | 109.25 | 110.34 | 107.59 | 109.78 | 1,059,556 | +0.39(+0.36%) |
Mar 05, 2024 | 110.53 | 111.98 | 108.66 | 109.39 | 839,363 | -1.45(-1.31%) |
Mar 04, 2024 | 111.31 | 112.28 | 110.26 | 110.84 | 729,392 | +0.58(+0.53%) |
Mar 01, 2024 | 108.81 | 110.46 | 108.51 | 110.26 | 713,203 | +1.76(+1.62%) |
Feb 29, 2024 | 108.79 | 109.02 | 106.85 | 108.51 | 1,144,562 | +0.23(+0.21%) |
Feb 28, 2024 | 106.81 | 108.88 | 106.59 | 108.28 | 771,465 | +1.50(+1.40%) |
Feb 27, 2024 | 107.44 | 108.06 | 106.33 | 106.78 | 745,114 | -0.70(-0.65%) |
Feb 26, 2024 | 106.25 | 108.30 | 106.05 | 107.48 | 688,192 | +1.07(+1.00%) |
Feb 23, 2024 | 106.48 | 107.40 | 105.66 | 106.41 | 637,381 | -0.04(-0.04%) |
Feb 22, 2024 | 105.92 | 107.03 | 104.84 | 106.45 | 1,360,983 | +1.70(+1.62%) |
Feb 21, 2024 | 104.12 | 104.93 | 102.72 | 104.76 | 1,432,651 | +1.72(+1.66%) |
Feb 20, 2024 | 104.24 | 104.60 | 101.98 | 103.04 | 1,034,343 | -1.19(-1.14%) |
Feb 16, 2024 | 104.74 | 106.13 | 103.88 | 104.23 | 1,008,333 | -0.06(-0.06%) |
Feb 15, 2024 | 101.47 | 104.87 | 101.07 | 104.29 | 2,104,667 | +3.53(+3.50%) |
Feb 14, 2024 | 101.31 | 102.02 | 100.50 | 100.76 | 1,185,671 | +0.08(+0.08%) |
Feb 13, 2024 | 97.79 | 101.65 | 97.79 | 100.68 | 1,575,056 | +2.80(+2.86%) |
Feb 12, 2024 | 98.16 | 98.21 | 97.47 | 97.88 | 640,972 | +0.10(+0.10%) |
Feb 09, 2024 | 95.33 | 98.20 | 94.91 | 97.78 | 1,391,989 | +2.68(+2.82%) |
Feb 08, 2024 | 94.31 | 95.30 | 94.18 | 95.10 | 523,254 | +0.93(+0.98%) |
Feb 07, 2024 | 92.98 | 94.43 | 92.34 | 94.17 | 715,886 | +1.42(+1.53%) |
Feb 06, 2024 | 94.79 | 94.84 | 92.45 | 92.75 | 790,672 | -2.03(-2.15%) |
Feb 05, 2024 | 95.72 | 96.51 | 94.79 | 94.79 | 1,213,906 | -1.07(-1.11%) |
Feb 02, 2024 | 91.17 | 96.84 | 91.09 | 95.85 | 2,728,761 | +5.24(+5.79%) |
Feb 01, 2024 | 88.23 | 90.72 | 88.07 | 90.61 | 1,441,051 | +2.11(+2.39%) |
Jan 31, 2024 | 89.13 | 89.58 | 87.97 | 88.49 | 1,135,378 | -0.97(-1.08%) |
Jan 30, 2024 | 90.21 | 90.61 | 89.18 | 89.46 | 1,109,066 | -0.63(-0.70%) |
Jan 29, 2024 | 91.59 | 91.59 | 89.88 | 90.09 | 1,324,132 | -1.39(-1.52%) |
Jan 26, 2024 | 90.24 | 91.68 | 90.06 | 91.48 | 1,083,692 | +1.28(+1.42%) |
Jan 25, 2024 | 91.55 | 91.73 | 89.93 | 90.20 | 1,092,446 | -1.35(-1.47%) |
Jan 24, 2024 | 91.54 | 91.73 | 90.37 | 91.55 | 1,055,298 | +0.40(+0.44%) |
Jan 23, 2024 | 91.18 | 92.35 | 90.75 | 91.15 | 1,471,949 | +0.31(+0.34%) |
Jan 22, 2024 | 89.74 | 91.08 | 89.46 | 90.84 | 2,120,455 | +1.31(+1.46%) |
Jan 19, 2024 | 88.70 | 89.63 | 88.25 | 89.53 | 1,522,995 | +0.97(+1.09%) |
Jan 18, 2024 | 89.04 | 89.04 | 88.03 | 88.56 | 1,385,483 | -0.37(-0.41%) |
Jan 17, 2024 | 83.91 | 90.14 | 83.62 | 88.93 | 3,747,706 | +2.00(+2.31%) |
Jan 16, 2024 | 88.60 | 88.46 | 86.47 | 86.93 | 2,610,344 | -1.18(-1.34%) |
Jan 12, 2024 | 87.55 | 88.74 | 87.50 | 88.11 | 1,567,795 | +0.52(+0.59%) |
Jan 11, 2024 | 87.52 | 88.58 | 86.69 | 87.59 | 1,235,501 | +0.83(+0.95%) |
Jan 10, 2024 | 86.75 | 87.00 | 86.28 | 86.76 | 1,213,446 | -0.71(-0.81%) |
Jan 09, 2024 | 88.30 | 88.47 | 86.76 | 87.47 | 1,330,335 | +0.07(+0.08%) |
Jan 08, 2024 | 87.59 | 87.94 | 85.52 | 87.40 | 1,407,989 | -0.27(-0.31%) |
Jan 05, 2024 | 87.13 | 89.46 | 86.87 | 87.67 | 1,923,542 | +0.72(+0.83%) |
Jan 04, 2024 | 86.88 | 88.52 | 86.40 | 86.95 | 2,566,443 | +0.57(+0.66%) |
Jan 03, 2024 | 84.31 | 87.24 | 84.12 | 86.38 | 2,290,281 | +2.07(+2.46%) |
Jan 02, 2024 | 82.90 | 84.38 | 82.02 | 84.31 | 1,121,499 | +1.65(+1.99%) |
Dec 29, 2023 | 82.76 | 83.15 | 82.20 | 82.66 | 599,617 | -0.25(-0.30%) |
Dec 28, 2023 | 82.38 | 83.46 | 82.07 | 82.91 | 730,620 | +0.53(+0.64%) |
Dec 27, 2023 | 82.87 | 82.87 | 82.01 | 82.38 | 418,604 | -0.50(-0.60%) |
Dec 26, 2023 | 82.10 | 83.06 | 81.83 | 82.88 | 437,582 | +1.01(+1.23%) |
Dec 22, 2023 | 82.04 | 82.69 | 81.68 | 81.87 | 732,967 | +0.00(+0.00%) |
Dec 21, 2023 | 81.27 | 81.97 | 80.69 | 81.87 | 765,752 | +0.65(+0.80%) |
Dec 20, 2023 | 82.20 | 82.96 | 81.23 | 81.23 | 762,785 | -1.04(-1.26%) |
Dec 19, 2023 | 80.85 | 82.32 | 80.60 | 82.26 | 1,180,229 | +1.37(+1.69%) |
Dec 18, 2023 | 79.83 | 81.04 | 79.77 | 80.90 | 1,721,539 | +1.34(+1.68%) |
Dec 15, 2023 | 80.29 | 80.58 | 78.70 | 79.56 | 2,506,757 | -1.54(-1.89%) |
Dec 14, 2023 | 81.07 | 81.78 | 79.89 | 81.10 | 1,976,017 | +0.13(+0.16%) |
Dec 13, 2023 | 83.51 | 83.98 | 79.94 | 80.97 | 1,960,757 | -2.54(-3.04%) |
Dec 12, 2023 | 83.77 | 84.73 | 83.21 | 83.51 | 924,809 | -0.21(-0.25%) |
Dec 11, 2023 | 83.39 | 83.99 | 82.52 | 83.72 | 1,394,733 | +0.81(+0.97%) |
Dec 08, 2023 | 80.92 | 83.67 | 80.92 | 82.91 | 1,832,780 | +2.33(+2.90%) |
Dec 07, 2023 | 79.83 | 80.66 | 78.89 | 80.58 | 1,310,075 | +0.72(+0.90%) |
Dec 06, 2023 | 79.07 | 80.30 | 79.07 | 79.86 | 1,557,770 | +1.22(+1.55%) |
Dec 05, 2023 | 78.63 | 79.00 | 77.91 | 78.64 | 1,184,300 | -0.37(-0.47%) |
Dec 04, 2023 | 77.66 | 79.31 | 77.53 | 79.01 | 1,309,333 | +1.10(+1.41%) |
Dec 01, 2023 | 78.00 | 79.11 | 77.31 | 77.92 | 1,433,743 | +0.30(+0.39%) |
Nov 30, 2023 | 76.94 | 77.97 | 76.67 | 77.62 | 1,142,346 | +1.16(+1.51%) |
Nov 29, 2023 | 76.30 | 76.96 | 72.30 | 76.46 | 2,429,679 | +0.37(+0.48%) |
Nov 28, 2023 | 80.46 | 80.52 | 76.03 | 76.09 | 2,686,838 | -4.42(-5.49%) |
Nov 27, 2023 | 81.21 | 81.28 | 79.89 | 80.51 | 819,717 | -0.95(-1.16%) |
Nov 24, 2023 | 80.19 | 81.49 | 80.05 | 81.46 | 437,279 | +1.15(+1.43%) |
Nov 22, 2023 | 79.89 | 81.01 | 79.79 | 80.31 | 600,603 | +0.63(+0.79%) |
Nov 21, 2023 | 78.35 | 80.34 | 78.20 | 79.69 | 859,557 | +0.96(+1.21%) |
Nov 20, 2023 | 79.13 | 79.31 | 78.61 | 78.73 | 887,481 | -0.13(-0.16%) |
Nov 17, 2023 | 78.37 | 78.92 | 77.83 | 78.86 | 1,044,229 | +0.69(+0.88%) |
Nov 16, 2023 | 79.61 | 80.01 | 77.65 | 78.17 | 1,050,346 | -1.67(-2.10%) |
Nov 15, 2023 | 79.42 | 79.88 | 78.68 | 79.84 | 1,540,206 | +0.55(+0.69%) |
Nov 14, 2023 | 81.88 | 81.88 | 78.79 | 79.30 | 1,747,697 | -1.97(-2.43%) |
Nov 13, 2023 | 81.74 | 82.15 | 81.18 | 81.27 | 450,974 | -0.76(-0.92%) |
Nov 10, 2023 | 81.76 | 82.25 | 80.68 | 82.03 | 561,051 | +0.35(+0.43%) |
Nov 09, 2023 | 80.50 | 82.14 | 80.16 | 81.68 | 882,022 | +1.70(+2.13%) |
Nov 08, 2023 | 81.46 | 82.16 | 79.95 | 79.97 | 708,820 | -1.29(-1.59%) |
Nov 07, 2023 | 80.31 | 81.49 | 79.92 | 81.27 | 662,885 | +0.78(+0.96%) |
Nov 06, 2023 | 79.73 | 80.49 | 78.99 | 80.49 | 788,660 | +1.32(+1.67%) |
Nov 03, 2023 | 80.67 | 80.67 | 77.81 | 79.17 | 1,533,040 | -0.85(-1.06%) |
Nov 02, 2023 | 78.77 | 80.13 | 78.64 | 80.01 | 1,052,312 | +1.78(+2.28%) |
Nov 01, 2023 | 79.98 | 80.44 | 77.86 | 78.23 | 1,354,003 | -1.50(-1.89%) |
Oct 31, 2023 | 79.77 | 79.98 | 79.23 | 79.74 | 725,323 | +0.15(+0.19%) |
Oct 30, 2023 | 79.45 | 79.81 | 79.11 | 79.59 | 608,061 | +0.69(+0.87%) |
Oct 27, 2023 | 79.63 | 79.94 | 78.36 | 78.90 | 896,515 | -0.92(-1.15%) |
Oct 26, 2023 | 79.35 | 80.70 | 79.27 | 79.82 | 712,984 | +0.42(+0.53%) |
Oct 25, 2023 | 79.88 | 80.16 | 78.78 | 79.40 | 613,117 | -0.66(-0.82%) |
Oct 24, 2023 | 80.07 | 80.59 | 79.43 | 80.05 | 813,951 | +0.24(+0.30%) |
Oct 23, 2023 | 79.67 | 80.84 | 79.50 | 79.82 | 877,674 | -0.04(-0.05%) |
Oct 20, 2023 | 80.71 | 81.07 | 79.57 | 79.86 | 1,099,673 | -1.01(-1.24%) |
Oct 19, 2023 | 82.05 | 82.87 | 80.54 | 80.86 | 1,205,567 | -1.68(-2.04%) |
Oct 18, 2023 | 82.57 | 83.08 | 80.88 | 82.54 | 4,123,585 | -3.55(-4.12%) |
Oct 17, 2023 | 85.42 | 86.70 | 85.33 | 86.09 | 1,978,215 | +0.52(+0.61%) |
Oct 16, 2023 | 85.81 | 86.82 | 85.41 | 85.57 | 867,992 | +0.84(+0.99%) |
Oct 13, 2023 | 84.98 | 85.49 | 84.39 | 84.73 | 627,452 | -0.38(-0.44%) |
Oct 12, 2023 | 87.08 | 87.21 | 84.67 | 85.11 | 950,519 | -1.94(-2.23%) |
Oct 11, 2023 | 87.78 | 87.96 | 86.53 | 87.05 | 776,633 | -0.91(-1.03%) |
Oct 10, 2023 | 88.71 | 88.84 | 87.84 | 87.96 | 648,857 | +0.34(+0.39%) |
Oct 09, 2023 | 89.23 | 89.27 | 87.54 | 87.62 | 675,939 | -1.67(-1.87%) |
Oct 06, 2023 | 87.76 | 89.72 | 87.41 | 89.30 | 793,635 | +1.75(+2.00%) |
Oct 05, 2023 | 85.31 | 87.68 | 85.14 | 87.54 | 728,356 | +1.43(+1.67%) |
Oct 04, 2023 | 86.90 | 87.44 | 85.44 | 86.11 | 782,152 | -0.42(-0.48%) |
Oct 03, 2023 | 85.79 | 87.43 | 85.62 | 86.53 | 1,113,451 | +1.21(+1.42%) |
Oct 02, 2023 | 86.41 | 86.74 | 84.88 | 85.31 | 795,075 | -0.89(-1.03%) |
Sep 29, 2023 | 87.77 | 87.81 | 85.70 | 86.20 | 1,045,443 | -1.27(-1.46%) |
Sep 28, 2023 | 87.88 | 88.05 | 87.06 | 87.47 | 738,947 | -0.27(-0.31%) |
Sep 27, 2023 | 86.39 | 89.38 | 86.13 | 87.74 | 1,118,518 | +1.80(+2.10%) |
Sep 26, 2023 | 86.74 | 87.00 | 85.17 | 85.94 | 1,022,275 | -1.62(-1.85%) |
Sep 25, 2023 | 87.26 | 87.62 | 87.26 | 87.56 | 592,394 | +0.06(+0.07%) |
Sep 22, 2023 | 88.80 | 89.17 | 87.04 | 87.50 | 685,558 | -1.19(-1.34%) |
Sep 21, 2023 | 90.02 | 90.38 | 88.28 | 88.69 | 1,143,390 | -1.60(-1.78%) |
Sep 20, 2023 | 89.15 | 90.52 | 88.54 | 90.29 | 1,133,165 | +1.09(+1.22%) |
Sep 19, 2023 | 90.70 | 90.70 | 88.23 | 89.21 | 1,179,897 | -1.05(-1.16%) |
Sep 18, 2023 | 91.23 | 91.34 | 89.80 | 90.25 | 1,084,208 | -1.11(-1.21%) |
Sep 15, 2023 | 91.62 | 92.20 | 90.90 | 91.36 | 1,895,745 | -0.96(-1.04%) |
Sep 14, 2023 | 92.14 | 92.60 | 91.57 | 92.31 | 777,347 | +0.62(+0.67%) |
Sep 13, 2023 | 93.84 | 94.03 | 90.77 | 91.70 | 832,442 | -1.90(-2.03%) |
Sep 12, 2023 | 93.75 | 94.27 | 93.42 | 93.60 | 943,110 | -0.48(-0.51%) |
Sep 11, 2023 | 94.35 | 95.19 | 93.76 | 94.08 | 772,818 | +0.01(+0.01%) |
Sep 08, 2023 | 92.69 | 94.18 | 92.59 | 94.07 | 645,905 | +1.48(+1.60%) |
Sep 07, 2023 | 92.82 | 93.26 | 91.67 | 92.58 | 673,910 | -0.38(-0.41%) |
Sep 06, 2023 | 91.58 | 93.23 | 91.58 | 92.96 | 707,871 | +1.25(+1.37%) |
Sep 05, 2023 | 92.08 | 92.20 | 91.24 | 91.71 | 710,096 | -0.44(-0.48%) |
Sep 01, 2023 | 91.02 | 92.66 | 90.51 | 92.14 | 856,676 | +1.44(+1.59%) |
Aug 31, 2023 | 89.85 | 91.01 | 89.45 | 90.70 | 1,021,690 | +0.93(+1.03%) |
Aug 30, 2023 | 91.02 | 91.35 | 89.73 | 89.77 | 982,293 | -1.30(-1.43%) |
Aug 29, 2023 | 92.83 | 92.86 | 88.91 | 91.08 | 1,229,614 | -1.75(-1.89%) |
Aug 28, 2023 | 92.33 | 93.78 | 92.28 | 92.83 | 669,415 | +0.70(+0.76%) |
Aug 25, 2023 | 91.65 | 92.75 | 90.69 | 92.13 | 519,501 | +0.81(+0.88%) |
Aug 24, 2023 | 91.46 | 92.36 | 90.93 | 91.33 | 390,727 | -0.14(-0.15%) |
Aug 23, 2023 | 90.76 | 91.67 | 90.55 | 91.46 | 644,783 | +0.60(+0.66%) |
Aug 22, 2023 | 92.68 | 93.00 | 90.62 | 90.87 | 606,561 | -1.68(-1.82%) |
Aug 21, 2023 | 91.00 | 92.80 | 90.83 | 92.55 | 673,157 | +1.51(+1.66%) |
Aug 18, 2023 | 88.91 | 91.23 | 88.44 | 91.04 | 816,519 | +0.93(+1.03%) |
Aug 17, 2023 | 90.80 | 91.71 | 90.10 | 90.11 | 737,491 | -0.69(-0.76%) |
Aug 16, 2023 | 91.12 | 91.81 | 90.79 | 90.80 | 808,100 | -0.30(-0.33%) |
Aug 15, 2023 | 92.19 | 92.41 | 90.71 | 91.10 | 745,079 | -1.52(-1.64%) |
Aug 14, 2023 | 90.78 | 92.84 | 90.77 | 92.62 | 886,375 | +1.48(+1.63%) |
Aug 11, 2023 | 89.83 | 91.76 | 89.62 | 91.14 | 697,747 | +1.16(+1.29%) |
Aug 10, 2023 | 89.99 | 90.56 | 89.49 | 89.97 | 544,731 | +0.55(+0.61%) |
Aug 09, 2023 | 88.67 | 89.99 | 87.93 | 89.43 | 773,103 | +0.99(+1.12%) |
Aug 08, 2023 | 88.35 | 89.02 | 87.38 | 88.43 | 708,669 | -1.19(-1.33%) |
Aug 07, 2023 | 89.52 | 90.01 | 89.22 | 89.62 | 498,833 | +0.80(+0.90%) |
Aug 04, 2023 | 90.62 | 90.63 | 87.67 | 88.83 | 804,313 | -1.73(-1.91%) |
Aug 03, 2023 | 88.54 | 91.82 | 88.54 | 90.56 | 1,344,284 | +2.02(+2.28%) |
Aug 02, 2023 | 88.08 | 89.25 | 87.89 | 88.54 | 791,882 | +0.22(+0.25%) |
Aug 01, 2023 | 86.89 | 88.58 | 86.70 | 88.32 | 955,647 | +1.45(+1.67%) |
Jul 31, 2023 | 87.14 | 88.46 | 86.25 | 86.87 | 1,037,938 | +0.34(+0.39%) |
Jul 28, 2023 | 86.39 | 87.23 | 86.02 | 86.53 | 1,053,440 | +0.14(+0.16%) |
Jul 27, 2023 | 85.28 | 86.97 | 85.02 | 86.39 | 1,870,606 | +1.32(+1.56%) |
Jul 26, 2023 | 82.37 | 85.35 | 82.32 | 85.07 | 1,491,648 | +2.61(+3.16%) |
Jul 25, 2023 | 82.71 | 83.15 | 82.22 | 82.46 | 777,280 | -0.22(-0.26%) |
Jul 24, 2023 | 83.01 | 83.36 | 82.03 | 82.68 | 824,245 | -0.33(-0.40%) |
Jul 21, 2023 | 83.16 | 83.47 | 82.20 | 83.01 | 1,068,541 | -0.09(-0.11%) |
Jul 20, 2023 | 80.86 | 84.00 | 80.73 | 83.10 | 1,806,815 | +1.56(+1.92%) |
Jul 19, 2023 | 82.06 | 84.51 | 81.44 | 81.54 | 3,927,349 | -4.28(-4.98%) |
Jul 18, 2023 | 84.25 | 86.05 | 84.25 | 85.81 | 2,508,244 | +2.46(+2.95%) |
Jul 17, 2023 | 84.15 | 84.75 | 83.19 | 83.36 | 924,022 | -0.83(-0.98%) |
Jul 14, 2023 | 85.56 | 85.92 | 83.86 | 84.18 | 990,055 | -1.11(-1.31%) |
Jul 13, 2023 | 85.31 | 86.63 | 85.18 | 85.30 | 1,088,594 | +0.61(+0.72%) |
Jul 12, 2023 | 85.89 | 85.93 | 84.31 | 84.69 | 1,157,020 | -0.86(-1.00%) |
Jul 11, 2023 | 85.39 | 85.74 | 84.78 | 85.55 | 559,682 | +0.48(+0.56%) |
Jul 10, 2023 | 85.50 | 85.60 | 84.28 | 85.07 | 557,188 | -0.59(-0.69%) |
Jul 07, 2023 | 84.48 | 86.57 | 84.47 | 85.66 | 1,110,274 | +1.53(+1.82%) |
Jul 06, 2023 | 83.57 | 84.21 | 82.77 | 84.12 | 729,393 | +0.28(+0.33%) |
Jul 05, 2023 | 82.88 | 84.00 | 82.17 | 83.84 | 725,065 | +0.60(+0.72%) |
Jul 03, 2023 | 82.58 | 83.64 | 82.00 | 83.25 | 375,912 | +0.62(+0.75%) |
Jun 30, 2023 | 83.06 | 83.84 | 82.61 | 82.63 | 1,093,337 | +0.26(+0.31%) |
Jun 29, 2023 | 79.95 | 82.42 | 79.88 | 82.37 | 1,233,199 | +2.64(+3.31%) |
Jun 28, 2023 | 80.34 | 80.58 | 79.09 | 79.74 | 1,035,041 | -0.73(-0.90%) |
Jun 27, 2023 | 79.14 | 80.46 | 79.07 | 80.46 | 602,048 | +1.41(+1.79%) |
Jun 26, 2023 | 79.58 | 80.06 | 79.00 | 79.05 | 581,437 | -0.54(-0.67%) |
Jun 23, 2023 | 78.44 | 79.83 | 78.26 | 79.59 | 1,202,448 | +0.45(+0.57%) |
Jun 22, 2023 | 79.29 | 79.29 | 77.74 | 79.14 | 534,043 | -0.31(-0.39%) |
Jun 21, 2023 | 79.77 | 80.19 | 79.35 | 79.45 | 434,355 | -0.44(-0.55%) |
Jun 20, 2023 | 79.74 | 80.11 | 78.37 | 79.89 | 620,155 | +0.03(+0.04%) |
Jun 16, 2023 | 80.92 | 81.20 | 79.59 | 79.86 | 967,738 | -0.66(-0.82%) |
Jun 15, 2023 | 78.87 | 80.58 | 78.53 | 80.51 | 671,102 | +1.15(+1.45%) |
Jun 14, 2023 | 78.40 | 80.14 | 77.61 | 79.36 | 955,003 | +0.99(+1.27%) |
Jun 13, 2023 | 76.64 | 78.57 | 76.28 | 78.36 | 753,183 | +1.78(+2.32%) |
Jun 12, 2023 | 79.26 | 79.26 | 76.48 | 76.58 | 951,213 | -2.80(-3.52%) |
Jun 09, 2023 | 78.99 | 79.58 | 78.79 | 79.38 | 662,684 | +0.35(+0.44%) |
Jun 08, 2023 | 79.85 | 80.17 | 78.92 | 79.03 | 764,477 | -1.15(-1.44%) |
Jun 07, 2023 | 81.07 | 81.37 | 80.02 | 80.18 | 606,743 | -0.57(-0.70%) |
Jun 06, 2023 | 80.02 | 81.08 | 79.79 | 80.75 | 640,256 | +0.74(+0.92%) |
Jun 05, 2023 | 80.09 | 80.36 | 79.02 | 80.02 | 550,316 | -0.05(-0.06%) |
Jun 02, 2023 | 79.35 | 80.52 | 78.99 | 80.06 | 601,198 | +2.01(+2.57%) |